stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241022,212900,250350496480,5720,5720,5720,5720,240981
20241022,212800,250350496480,5720,5720,5720,5720,0
20241022,212700,250350496480,5720,5720,5720,5720,0
20241022,212600,250350496480,5720,5720,5720,5720,0
20241022,212500,250350496480,5720,5720,5720,5720,0
20241022,212400,250350496480,5720,5720,5720,5720,0
20241022,212300,250350496480,5720,5720,5720,5720,0
20241022,212200,250350496480,5720,5720,5720,5720,0
20241022,212100,250350496480,5720,5720,5720,5720,0
20241022,212000,250350496480,5720,5720,5720,5720,0
20241022,211900,250350496480,5720,5720,5720,5720,0
20241022,211800,250350496480,5720,5720,5720,5720,0
20241022,211700,250350496480,5720,5720,5720,5720,0
20241022,211600,250350496480,5720,5720,5720,5720,0
20241022,211500,250350496480,5720,5720,5720,5720,0
20241022,211400,250350496480,5720,5720,5720,5720,0
20241022,211300,250350496480,5720,5720,5720,5720,0
20241022,211200,250350496480,5720,5720,5720,5720,0
20241022,211100,250350496480,5720,5720,5720,5720,0
20241022,211000,250350496480,5720,5720,5720,5720,0
20241022,210900,250350496480,5720,5720,5720,5720,0
20241022,210800,250350496480,5720,5720,5720,5720,0
20241022,210700,250350496480,5720,5720,5720,5720,0
20241022,210600,250350496480,5720,5720,5720,5720,0
20241022,210500,250350496480,5720,5720,5720,5720,0
20241022,210400,250350496480,5720,5720,5720,5720,0
20241022,210300,250350496480,5720,5720,5720,5720,0
20241022,210200,250350496480,5720,5720,5720,5720,0
20241022,210100,250350496480,5720,5720,5720,5720,0
20241022,210000,250350496480,5720,5720,5720,5720,0
20241022,205900,250350496480,5720,5720,5720,5720,240981
20241022,205800,250350496480,5720,5720,5720,5720,0
20241022,205700,250350496480,5720,5720,5720,5720,0
20241022,205600,250350496480,5720,5720,5720,5720,0
20241022,205500,250350496480,5720,5720,5720,5720,0
20241022,205400,250350496480,5720,5720,5720,5720,0
20241022,205300,250350496480,5720,5720,5720,5720,0
20241022,205200,250350496480,5720,5720,5720,5720,0
20241022,205100,250350496480,5720,5720,5720,5720,0
20241022,205000,250350496480,5720,5720,5720,5720,0
20241022,204900,250350496480,5720,5720,5720,5720,0
20241022,204800,250350496480,5720,5720,5720,5720,0
20241022,204700,250350496480,5720,5720,5720,5720,0
20241022,204600,250350496480,5720,5720,5720,5720,0
20241022,204500,250350496480,5720,5720,5720,5720,0
20241022,204400,250350496480,5720,5720,5720,5720,0
20241022,204300,250350496480,5720,5720,5720,5720,0
20241022,204200,250350496480,5720,5720,5720,5720,0
20241022,204100,250350496480,5720,5720,5720,5720,0
20241022,204000,250350496480,5720,5720,5720,5720,0
20241022,203900,250350496480,5720,5720,5720,5720,0
20241022,203800,250350496480,5720,5720,5720,5720,0
20241022,203700,250350496480,5720,5720,5720,5720,0
20241022,203600,250350496480,5720,5720,5720,5720,0
20241022,203500,250350496480,5720,5720,5720,5720,0
20241022,203400,250350496480,5720,5720,5720,5720,0
20241022,203300,250350496480,5720,5720,5720,5720,0
20241022,203200,250350496480,5720,5720,5720,5720,0
20241022,203100,250350496480,5720,5720,5720,5720,0
20241022,203000,250350496480,5720,5720,5720,5720,0
20241022,202900,250350496480,5720,5720,5720,5720,240981
20241022,202800,250350496480,5720,5720,5720,5720,0
20241022,202700,250350496480,5720,5720,5720,5720,0
20241022,202600,250350496480,5720,5720,5720,5720,0
20241022,202500,250350496480,5720,5720,5720,5720,0
20241022,202400,250350496480,5720,5720,5720,5720,0
20241022,202300,250350496480,5720,5720,5720,5720,0
20241022,202200,250350496480,5720,5720,5720,5720,0
20241022,202100,250350496480,5720,5720,5720,5720,0
20241022,202000,250350496480,5720,5720,5720,5720,0
20241022,201900,250350496480,5720,5720,5720,5720,0
20241022,201800,250350496480,5720,5720,5720,5720,0
20241022,201700,250350496480,5720,5720,5720,5720,0
20241022,201600,250350496480,5720,5720,5720,5720,0
20241022,201500,250350496480,5720,5720,5720,5720,0
20241022,201400,250350496480,5720,5720,5720,5720,0
20241022,201300,250350496480,5720,5720,5720,5720,0
20241022,201200,250350496480,5720,5720,5720,5720,0
20241022,201100,250350496480,5720,5720,5720,5720,0
20241022,201000,250350496480,5720,5720,5720,5720,0
20241022,200900,250350496480,5720,5720,5720,5720,0
20241022,200800,250350496480,5720,5720,5720,5720,0
20241022,200700,250350496480,5720,5720,5720,5720,0
20241022,200600,250350496480,5720,5720,5720,5720,0
20241022,200500,250350496480,5720,5720,5720,5720,0
20241022,200400,250350496480,5720,5720,5720,5720,0
20241022,200300,250350496480,5720,5720,5720,5720,0
20241022,200200,250350496480,5720,5720,5720,5720,0
20241022,200100,250350496480,5720,5720,5720,5720,0
20241022,200000,250350496480,5720,5720,5720,5720,0
20241022,195900,250350496480,5720,5720,5720,5720,240981
20241022,195800,250350496480,5720,5720,5720,5720,0
20241022,195700,250350496480,5720,5720,5720,5720,0
20241022,195600,250350496480,5720,5720,5720,5720,0
20241022,195500,250350496480,5720,5720,5720,5720,0
20241022,195400,250350496480,5720,5720,5720,5720,0
20241022,195300,250350496480,5720,5720,5720,5720,0
20241022,195200,250350496480,5720,5720,5720,5720,0
20241022,195100,250350496480,5720,5720,5720,5720,0
20241022,195000,250350496480,5720,5720,5720,5720,0
20241022,194900,250350496480,5720,5720,5720,5720,0
20241022,194800,250350496480,5720,5720,5720,5720,0
20241022,194700,250350496480,5720,5720,5720,5720,0
20241022,194600,250350496480,5720,5720,5720,5720,0
20241022,194500,250350496480,5720,5720,5720,5720,0
20241022,194400,250350496480,5720,5720,5720,5720,0
20241022,194300,250350496480,5720,5720,5720,5720,0
20241022,194200,250350496480,5720,5720,5720,5720,0
20241022,194100,250350496480,5720,5720,5720,5720,0
20241022,194000,250350496480,5720,5720,5720,5720,0
20241022,193900,250350496480,5720,5720,5720,5720,0
20241022,193800,250350496480,5720,5720,5720,5720,0
20241022,193700,250350496480,5720,5720,5720,5720,0
20241022,193600,250350496480,5720,5720,5720,5720,0
20241022,193500,250350496480,5720,5720,5720,5720,0
20241022,193400,250350496480,5720,5720,5720,5720,0
20241022,193300,250350496480,5720,5720,5720,5720,0
20241022,193200,250350496480,5720,5720,5720,5720,0
20241022,193100,250350496480,5720,5720,5720,5720,0
20241022,193000,250350496480,5720,5720,5720,5720,0
20241022,192900,250350496480,5720,5720,5720,5720,240981
20241022,192800,250350496480,5720,5720,5720,5720,0
20241022,192700,250350496480,5720,5720,5720,5720,0
20241022,192600,250350496480,5720,5720,5720,5720,0
20241022,192500,250350496480,5720,5720,5720,5720,0
20241022,192400,250350496480,5720,5720,5720,5720,0
20241022,192300,250350496480,5720,5720,5720,5720,0
20241022,192200,250350496480,5720,5720,5720,5720,0
20241022,192100,250350496480,5720,5720,5720,5720,0
20241022,192000,250350496480,5720,5720,5720,5720,0
20241022,191900,250350496480,5720,5720,5720,5720,0
20241022,191800,250350496480,5720,5720,5720,5720,0
20241022,191700,250350496480,5720,5720,5720,5720,0
20241022,191600,250350496480,5720,5720,5720,5720,0
20241022,191500,250350496480,5720,5720,5720,5720,0
20241022,191400,250350496480,5720,5720,5720,5720,0
20241022,191300,250350496480,5720,5720,5720,5720,0
20241022,191200,250350496480,5720,5720,5720,5720,0
20241022,191100,250350496480,5720,5720,5720,5720,0
20241022,191000,250350496480,5720,5720,5720,5720,0
20241022,190900,250350496480,5720,5720,5720,5720,0
20241022,190800,250350496480,5720,5720,5720,5720,0
20241022,190700,250350496480,5720,5720,5720,5720,0
20241022,190600,250350496480,5720,5720,5720,5720,0
20241022,190500,250350496480,5720,5720,5720,5720,0
20241022,190400,250350496480,5720,5720,5720,5720,0
20241022,190300,250350496480,5720,5720,5720,5720,0
20241022,190200,250350496480,5720,5720,5720,5720,0
20241022,190100,250350496480,5720,5720,5720,5720,0
20241022,190000,250350496480,5720,5720,5720,5720,0
20241022,185900,250350496480,5720,5720,5720,5720,240981
20241022,185800,250350496480,5720,5720,5720,5720,0
20241022,185700,250350496480,5720,5720,5720,5720,0
20241022,185600,250350496480,5720,5720,5720,5720,0
20241022,185500,250350496480,5720,5720,5720,5720,0
20241022,185400,250350496480,5720,5720,5720,5720,0
20241022,185300,250350496480,5720,5720,5720,5720,0
20241022,185200,250350496480,5720,5720,5720,5720,0
20241022,185100,250350496480,5720,5720,5720,5720,0
20241022,185000,250350496480,5720,5720,5720,5720,0
20241022,184900,250350496480,5720,5720,5720,5720,0
20241022,184800,250350496480,5720,5720,5720,5720,0
20241022,184700,250350496480,5720,5720,5720,5720,0
20241022,184600,250350496480,5720,5720,5720,5720,0
20241022,184500,250350496480,5720,5720,5720,5720,0
20241022,184400,250350496480,5720,5720,5720,5720,0
20241022,184300,250350496480,5720,5720,5720,5720,0
20241022,184200,250350496480,5720,5720,5720,5720,0
20241022,184100,250350496480,5720,5720,5720,5720,0
20241022,184000,250350496480,5720,5720,5720,5720,0
20241022,183900,250350496480,5720,5720,5720,5720,0
20241022,183800,250350496480,5720,5720,5720,5720,0
20241022,183700,250350496480,5720,5720,5720,5720,0
20241022,183600,250350496480,5720,5720,5720,5720,0
20241022,183500,250350496480,5720,5720,5720,5720,0
20241022,183400,250350496480,5720,5720,5720,5720,0
20241022,183300,250350496480,5720,5720,5720,5720,0
20241022,183200,250350496480,5720,5720,5720,5720,0
20241022,183100,250350496480,5720,5720,5720,5720,0
20241022,183000,250350496480,5720,5720,5720,5720,0
20241022,182900,250350496480,5720,5720,5720,5720,240981
20241022,182800,250350496480,5720,5720,5720,5720,0
20241022,182700,250350496480,5720,5720,5720,5720,0
20241022,182600,250350496480,5720,5720,5720,5720,0
20241022,182500,250350496480,5720,5720,5720,5720,0
20241022,182400,250350496480,5720,5720,5720,5720,0
20241022,182300,250350496480,5720,5720,5720,5720,0
20241022,182200,250350496480,5720,5720,5720,5720,0
20241022,182100,250350496480,5720,5720,5720,5720,0
20241022,182000,250350496480,5720,5720,5720,5720,0
20241022,181900,250350496480,5720,5720,5720,5720,0
20241022,181800,250350496480,5720,5720,5720,5720,0
20241022,181700,250350496480,5720,5720,5720,5720,0
20241022,181600,250350496480,5720,5720,5720,5720,0
20241022,181500,250350496480,5720,5720,5720,5720,0
20241022,181400,250350496480,5720,5720,5720,5720,0
20241022,181300,250350496480,5720,5720,5720,5720,0
20241022,181200,250350496480,5720,5720,5720,5720,0
20241022,181100,250350496480,5720,5720,5720,5720,0
20241022,181000,250350496480,5720,5720,5720,5720,0
20241022,180900,250350496480,5720,5720,5720,5720,0
20241022,180800,250350496480,5720,5720,5720,5720,0
20241022,180700,250350496480,5720,5720,5720,5720,0
20241022,180600,250350496480,5720,5720,5720,5720,0
20241022,180500,250350496480,5720,5720,5720,5720,0
20241022,180400,250350496480,5720,5720,5720,5720,0
20241022,180300,250350496480,5720,5720,5720,5720,0
20241022,180200,250350496480,5720,5720,5720,5720,0
20241022,180100,250350496480,5720,5720,5720,5720,0
20241022,180000,250350496480,5720,5720,5720,5720,0
20241022,175900,250350496480,5720,5720,5720,5720,240981
20241022,175800,250350496480,5720,5720,5720,5720,0
20241022,175700,250350496480,5720,5720,5720,5720,0
20241022,175600,250350496480,5720,5720,5720,5720,0
20241022,175500,250350496480,5720,5720,5720,5720,0
20241022,175400,250350496480,5720,5720,5720,5720,0
20241022,175300,250350496480,5720,5720,5720,5720,0
20241022,175200,250350496480,5720,5720,5720,5720,0
20241022,175100,250350496480,5720,5720,5720,5720,0
20241022,175000,250350496480,5720,5720,5720,5720,0
20241022,174900,250350496480,5720,5720,5720,5720,0
20241022,174800,250350496480,5720,5720,5720,5720,0
20241022,174700,250350496480,5720,5720,5720,5720,0
20241022,174600,250350496480,5720,5720,5720,5720,0
20241022,174500,250350496480,5720,5720,5720,5720,0
20241022,174400,250350496480,5720,5720,5720,5720,0
20241022,174300,250350496480,5720,5720,5720,5720,0
20241022,174200,250350496480,5720,5720,5720,5720,0
20241022,174100,250350496480,5720,5720,5720,5720,0
20241022,174000,250350496480,5720,5720,5720,5720,0
20241022,173900,250350496480,5720,5720,5720,5720,0
20241022,173800,250350496480,5720,5720,5720,5720,0
20241022,173700,250350496480,5720,5720,5720,5720,0
20241022,173600,250350496480,5720,5720,5720,5720,0
20241022,173500,250350496480,5720,5720,5720,5720,0
20241022,173400,250350496480,5720,5720,5720,5720,0
20241022,173300,250350496480,5720,5720,5720,5720,0
20241022,173200,250350496480,5720,5720,5720,5720,0
20241022,173100,250350496480,5720,5720,5720,5720,0
20241022,173000,250350496480,5720,5720,5720,5720,0
20241022,172900,250350496480,5720,5720,5720,5720,240981
20241022,172800,250350496480,5720,5720,5720,5720,0
20241022,172700,250350496480,5720,5720,5720,5720,0
20241022,172600,250350496480,5720,5720,5720,5720,0
20241022,172500,250350496480,5720,5720,5720,5720,0
20241022,172400,250350496480,5720,5720,5720,5720,0
20241022,172300,250350496480,5720,5720,5720,5720,0
20241022,172200,250350496480,5720,5720,5720,5720,0
20241022,172100,250350496480,5720,5720,5720,5720,0
20241022,172000,250350496480,5720,5720,5720,5720,0
20241022,171900,250350496480,5720,5720,5720,5720,0
20241022,171800,250350496480,5720,5720,5720,5720,0
20241022,171700,250350496480,5720,5720,5720,5720,0
20241022,171600,250350496480,5720,5720,5720,5720,0
20241022,171500,250350496480,5720,5720,5720,5720,0
20241022,171400,250350496480,5720,5720,5720,5720,0
20241022,171300,250350496480,5720,5720,5720,5720,0
20241022,171200,250350496480,5720,5720,5720,5720,0
20241022,171100,250350496480,5720,5720,5720,5720,0
20241022,171000,250350496480,5720,5720,5720,5720,0
20241022,170900,250350496480,5720,5720,5720,5720,0
20241022,170800,250350496480,5720,5720,5720,5720,0
20241022,170700,250350496480,5720,5720,5720,5720,0
20241022,170600,250350496480,5720,5720,5720,5720,0
20241022,170500,250350496480,5720,5720,5720,5720,0
20241022,170400,250350496480,5720,5720,5720,5720,0
20241022,170300,250350496480,5720,5720,5720,5720,0
20241022,170200,250350496480,5720,5720,5720,5720,0
20241022,170100,250350496480,5720,5720,5720,5720,0
20241022,170000,250350496480,5720,5720,5720,5720,0
20241022,165900,250350496480,5720,5720,5720,5720,240981
20241022,165800,250350496480,5720,5720,5720,5720,0
20241022,165700,250350496480,5720,5720,5720,5720,0
20241022,165600,250350496480,5720,5720,5720,5720,0
20241022,165500,250350496480,5720,5720,5720,5720,0
20241022,165400,250350496480,5720,5720,5720,5720,0
20241022,165300,250350496480,5720,5720,5720,5720,0
20241022,165200,250350496480,5720,5720,5720,5720,0
20241022,165100,250350496480,5720,5720,5720,5720,0
20241022,165000,250350496480,5720,5720,5720,5720,0
20241022,164900,250350496480,5720,5720,5720,5720,0
20241022,164800,250350496480,5720,5720,5720,5720,0
20241022,164700,250350496480,5720,5720,5720,5720,0
20241022,164600,250350496480,5720,5720,5720,5720,0
20241022,164500,250350496480,5720,5720,5720,5720,0
20241022,164400,250350496480,5720,5720,5720,5720,0
20241022,164300,250350496480,5720,5720,5720,5720,0
20241022,164200,250350496480,5720,5720,5720,5720,0
20241022,164100,250350496480,5720,5720,5720,5720,0
20241022,164000,250350496480,5720,5720,5720,5720,0
20241022,163900,250350496480,5720,5720,5720,5720,0
20241022,163800,250350496480,5720,5720,5720,5720,0
20241022,163700,250350496480,5720,5720,5720,5720,0
20241022,163600,250350496480,5720,5720,5720,5720,0
20241022,163500,250350496480,5720,5720,5720,5720,0
20241022,163400,250350496480,5720,5720,5720,5720,0
20241022,163300,250350496480,5720,5720,5720,5720,0
20241022,163200,250350496480,5720,5720,5720,5720,0
20241022,163100,250350496480,5720,5720,5720,5720,0
20241022,163000,250350496480,5720,5720,5720,5720,0
20241022,162900,250350496480,5720,5720,5720,5720,240981
20241022,162800,250350496480,5720,5720,5720,5720,0
20241022,162700,250350496480,5720,5720,5720,5720,0
20241022,162600,250350496480,5720,5720,5720,5720,0
20241022,162500,250350496480,5720,5720,5720,5720,0
20241022,162400,250350496480,5720,5720,5720,5720,0
20241022,162300,250350496480,5720,5720,5720,5720,0
20241022,162200,250350496480,5720,5720,5720,5720,0
20241022,162100,250350496480,5720,5720,5720,5720,0
20241022,162000,250350496480,5720,5720,5720,5720,0
20241022,161900,250350496480,5720,5720,5720,5720,0
20241022,161800,250350496480,5720,5720,5720,5720,0
20241022,161700,250350496480,5720,5720,5720,5720,0
20241022,161600,250350496480,5720,5720,5720,5720,0
20241022,161500,250350496480,5720,5720,5720,5720,0
20241022,161400,250350496480,5720,5720,5720,5720,0
20241022,161300,250350496480,5720,5720,5720,5720,0
20241022,161200,250350496480,5720,5720,5720,5720,0
20241022,161100,250350496480,5720,5720,5720,5720,0
20241022,161000,250350496480,5720,5720,5720,5720,0
20241022,160900,250350496480,5720,5720,5720,5720,0
20241022,160800,250350496480,5720,5720,5720,5720,0
20241022,160700,250350496480,5720,5720,5720,5720,0
20241022,160600,250350496480,5720,5720,5720,5720,0
20241022,160500,250350496480,5720,5720,5720,5720,0
20241022,160400,250350496480,5720,5720,5720,5720,0
20241022,160300,250350496480,5720,5720,5720,5720,0
20241022,160200,250350496480,5720,5720,5720,5720,0
20241022,160100,250350496480,5720,5720,5720,5720,0
20241022,160000,250350496480,5720,5720,5720,5720,0
20241022,155900,250350496480,5720,5720,5720,5720,240981
20241022,155800,250350496480,5720,5720,5720,5720,0
20241022,155700,250350496480,5720,5720,5720,5720,0
20241022,155600,250350496480,5720,5720,5720,5720,0
20241022,155500,250350496480,5720,5720,5720,5720,0
20241022,155400,250350496480,5720,5720,5720,5720,0
20241022,155300,250350496480,5720,5720,5720,5720,0
20241022,155200,250350496480,5720,5720,5720,5720,0
20241022,155100,250350496480,5720,5720,5720,5720,0
20241022,155000,250350496480,5720,5720,5720,5720,0
20241022,154900,250350496480,5720,5720,5720,5720,0
20241022,154800,250350496480,5720,5720,5720,5720,0
20241022,154700,250350496480,5720,5720,5720,5720,0
20241022,154600,250350496480,5720,5720,5720,5720,0
20241022,154500,250350496480,5720,5720,5720,5720,0
20241022,154400,250350496480,5720,5720,5720,5720,0
20241022,154300,250350496480,5720,5720,5720,5720,0
20241022,154200,250350496480,5720,5720,5720,5720,0
20241022,154100,250350496480,5720,5720,5720,5720,0
20241022,154000,250350496480,5720,5720,5720,5720,0
20241022,153900,250350496480,5720,5720,5720,5720,0
20241022,153800,250350496480,5720,5720,5720,5720,0
20241022,153700,250350496480,5720,5720,5720,5720,0
20241022,153600,250350496480,5720,5720,5720,5720,0
20241022,153500,250350496480,5720,5720,5720,5720,0
20241022,153400,250350496480,5720,5720,5720,5720,0
20241022,153300,250350496480,5720,5720,5720,5720,0
20241022,153200,250350496480,5720,5720,5720,5720,0
20241022,153100,250350496480,5720,5720,5720,5720,0
20241022,153000,250350496480,5720,5720,5720,5720,240981
20241022,152900,248972085160,5640,5640,5640,5640,0
20241022,152800,248972085160,5640,5640,5640,5640,0
20241022,152700,248972085160,5640,5640,5640,5640,0
20241022,152600,248972085160,5640,5640,5640,5640,0
20241022,152500,248972085160,5640,5640,5640,5640,0
20241022,152400,248972085160,5640,5640,5640,5640,0
20241022,152300,248972085160,5640,5640,5640,5640,0
20241022,152200,248972085160,5640,5640,5640,5640,0
20241022,152100,248972085160,5640,5640,5640,5640,0
20241022,152000,248972085160,5640,5640,5640,5640,0
20241022,151900,248972085160,5640,5660,5660,5640,83750
20241022,151800,248499061590,5650,5650,5660,5630,59820
20241022,151700,248161453660,5640,5630,5650,5630,18347
20241022,151600,248057984060,5640,5670,5670,5620,85838
20241022,151500,247573619630,5670,5670,5670,5650,24284
20241022,151400,247436101700,5670,5660,5680,5650,41337
20241022,151300,247201866980,5670,5660,5670,5650,21343
20241022,151200,247081040610,5660,5650,5670,5650,21722
20241022,151100,246958144320,5650,5680,5680,5650,21185
20241022,151000,246838206290,5680,5660,5680,5660,33277
20241022,150900,246649479260,5660,5660,5660,5640,11223
20241022,150800,246586077430,5660,5660,5670,5650,31812
20241022,150700,246405920250,5660,5630,5670,5630,39669
20241022,150600,246181846760,5620,5650,5650,5620,23253
20241022,150500,246050905680,5630,5650,5650,5630,12467
20241022,150400,245980559560,5640,5620,5650,5590,33372
20241022,150300,245793075820,5610,5640,5650,5600,23172
20241022,150200,245662853840,5640,5640,5660,5610,21154
20241022,150100,245543635710,5640,5640,5650,5620,15804
20241022,150000,245454678130,5640,5680,5680,5640,17993
20241022,145900,245352858210,5670,5650,5680,5640,22098
20241022,145800,245227695490,5650,5620,5670,5620,24038
20241022,145700,245092014250,5620,5630,5640,5620,7780
20241022,145600,245048218440,5630,5650,5660,5620,23925
20241022,145500,244913358220,5650,5650,5670,5640,28237
20241022,145400,244753644020,5660,5640,5660,5630,15606
20241022,145300,244665579070,5640,5650,5660,5630,30575
20241022,145200,244492900610,5650,5610,5660,5610,22286
20241022,145100,244367306100,5620,5660,5670,5590,28811
20241022,145000,244205015720,5660,5620,5660,5580,50343
20241022,144900,243921872030,5630,5580,5640,5580,29039
20241022,144800,243758934460,5600,5630,5630,5570,46011
20241022,144700,243501787110,5630,5600,5650,5590,33753
20241022,144600,243312019020,5600,5600,5620,5600,24718
20241022,144500,243173449670,5600,5600,5640,5580,52482
20241022,144400,242878943270,5610,5630,5630,5560,97871
20241022,144300,242332027430,5620,5650,5660,5620,26869
20241022,144200,242180514770,5660,5630,5660,5590,124158
20241022,144100,241482412440,5630,5660,5680,5630,21985
20241022,144000,241358147050,5660,5690,5700,5640,28878
20241022,143900,241194172540,5690,5650,5690,5640,15302
20241022,143800,241107412420,5640,5690,5690,5640,38415
20241022,143700,240889906580,5700,5710,5710,5670,29824
20241022,143600,240720316890,5700,5630,5710,5620,96845
20241022,143500,240171042040,5640,5680,5680,5610,181409
20241022,143400,239147126500,5670,5680,5700,5650,68970
20241022,143300,238755379350,5650,5680,5710,5640,154101
20241022,143200,237880790720,5680,5770,5780,5660,216048
20241022,143100,236648637920,5770,5790,5800,5730,114578
20241022,143000,235988769920,5800,5830,5830,5780,65788
20241022,142900,235607276250,5840,5820,5840,5800,27568
20241022,142800,235447086400,5820,5860,5860,5820,24057
20241022,142700,235306648110,5860,5860,5880,5840,59909
20241022,142600,234955288330,5850,5820,5860,5810,27826
20241022,142500,234792983120,5830,5840,5840,5830,7481
20241022,142400,234749352430,5840,5820,5850,5820,9304
20241022,142300,234695086190,5830,5840,5850,5810,15890
20241022,142200,234602534700,5850,5810,5850,5810,25885
20241022,142100,234451768080,5820,5790,5820,5790,13617
20241022,142000,234372772890,5790,5810,5810,5780,31098
20241022,141900,234192524630,5800,5850,5850,5800,19004
20241022,141800,234081818000,5840,5830,5850,5820,24153
20241022,141700,233940750860,5820,5810,5830,5800,19738
20241022,141600,233825960230,5810,5800,5820,5790,40520
20241022,141500,233590821570,5800,5800,5810,5750,116905
20241022,141400,232915752340,5810,5810,5840,5800,25938
20241022,141300,232764906440,5830,5800,5830,5800,21865
20241022,141200,232637859410,5830,5860,5860,5780,85183
20241022,141100,232142990980,5860,5860,5860,5840,17938
20241022,141000,232038162980,5860,5890,5890,5840,29617
20241022,140900,231864284840,5890,5910,5910,5870,60999
20241022,140800,231505034760,5910,5870,5920,5850,50015
20241022,140700,231210629930,5870,5830,5870,5830,14079
20241022,140600,231128316910,5830,5840,5850,5800,20111
20241022,140500,231011219170,5840,5850,5850,5810,15542
20241022,140400,230920584060,5850,5850,5850,5830,8268
20241022,140300,230872303900,5840,5860,5870,5800,72202
20241022,140200,230451207670,5870,5880,5890,5850,36148
20241022,140100,230239064790,5870,5870,5890,5860,38455
20241022,140000,230013054290,5870,5830,5880,5830,23801
20241022,135900,229873554050,5830,5860,5880,5830,68269
20241022,135800,229473711270,5860,5820,5860,5820,12249
20241022,135700,229402119590,5820,5800,5840,5780,88463
20241022,135600,228888867200,5800,5840,5850,5800,45473
20241022,135500,228624095900,5840,5840,5860,5830,19245
20241022,135400,228511554060,5840,5830,5860,5830,49250
20241022,135300,228223937540,5850,5830,5860,5820,63364
20241022,135200,227853923800,5830,5910,5910,5800,286002
20241022,135100,226182729030,5900,5920,5920,5900,33185
20241022,135000,225986686420,5920,5940,5940,5910,28619
20241022,134900,225817203070,5940,5950,5950,5920,12040
20241022,134800,225745758890,5940,5950,5960,5920,26147
20241022,134700,225590578770,5950,5960,5980,5950,11329
20241022,134600,225523045810,5960,5950,5990,5950,77824
20241022,134500,225058037670,5950,5930,5960,5920,15220
20241022,134400,224967513250,5920,5940,5950,5910,31818
20241022,134300,224779149420,5940,5950,5990,5940,66536
20241022,134200,224382355360,5950,5910,5950,5910,18425
20241022,134100,224273035470,5910,5940,5940,5910,10277
20241022,134000,224212187190,5930,5940,5950,5920,19757
20241022,133900,224094843370,5930,5910,5950,5910,20178
20241022,133800,223975133320,5920,5930,5940,5890,36464
20241022,133700,223759717120,5940,5930,5960,5930,55362
20241022,133600,223430588790,5910,5930,5950,5900,71128
20241022,133500,223008910560,5920,5890,5930,5880,38357
20241022,133400,222782237810,5880,5890,5900,5870,37655
20241022,133300,222560739340,5890,5910,5910,5860,105396
20241022,133200,221940825910,5900,5920,5930,5880,144126
20241022,133100,221090295210,5930,5950,5950,5930,30887
20241022,133000,220906908010,5950,5960,5970,5920,75509
20241022,132900,220458418040,5960,5950,5970,5940,36323
20241022,132800,220242160170,5950,5930,5980,5930,57324
20241022,132700,219900945800,5930,6010,6020,5920,88212
20241022,132600,219375161370,6020,5980,6040,5960,125629
20241022,132500,218619976040,5980,5980,5990,5930,84535
20241022,132400,218116385320,5990,5980,5990,5960,39728
20241022,132300,217879210270,5980,6000,6010,5960,56360
20241022,132200,217542065710,6010,6040,6050,5990,85404
20241022,132100,217027747220,6040,5990,6040,5960,111271
20241022,132000,216361193980,5990,5980,6000,5980,39290
20241022,131900,216125893740,5980,6000,6010,5970,57502
20241022,131800,215781601970,5990,6010,6020,5990,60303
20241022,131700,215419824680,6020,6020,6030,6000,49320
20241022,131600,215123174640,6030,6010,6050,5980,154513
20241022,131500,214191809790,6000,6020,6020,5980,67682
20241022,131400,213785994000,6020,6010,6020,5980,88161
20241022,131300,213257660340,6010,6020,6050,5980,150890
20241022,131200,212350170590,6010,6000,6040,5990,66591
20241022,131100,211949487760,6010,6020,6030,5990,86231
20241022,131000,211431321170,6020,6060,6070,5980,226658
20241022,130900,210066006310,6070,5990,6070,5960,218573
20241022,130800,208750726780,5990,6000,6010,5950,164587
20241022,130700,207766281350,6000,5960,6040,5950,440361
20241022,130600,205119683950,5950,5890,6010,5890,442211
20241022,130500,202485407400,5890,5840,5900,5840,46179
20241022,130400,202214151560,5840,5840,5850,5830,14107
20241022,130300,202131795990,5840,5860,5880,5830,34846
20241022,130200,201927730880,5860,5870,5910,5860,82512
20241022,130100,201442159730,5870,5850,5870,5840,10737
20241022,130000,201379298620,5850,5860,5880,5840,27791
20241022,125900,201216410610,5860,5860,5870,5840,45592
20241022,125800,200949243080,5870,5870,5890,5850,88319
20241022,125700,200430886380,5870,5820,5870,5820,59927
20241022,125600,200080367150,5830,5800,5840,5800,46861
20241022,125500,199807356910,5800,5790,5810,5780,25106
20241022,125400,199661840030,5790,5820,5820,5760,47321
20241022,125300,199388022090,5820,5820,5820,5800,19463
20241022,125200,199274945390,5820,5800,5820,5800,12407
20241022,125100,199202870990,5800,5820,5820,5790,21452
20241022,125000,199078288820,5820,5810,5820,5810,18335
20241022,124900,198971619770,5820,5780,5840,5770,75141
20241022,124800,198534640100,5780,5770,5790,5750,44724
20241022,124700,198276774140,5770,5780,5810,5760,44937
20241022,124600,198017045220,5780,5770,5800,5750,49671
20241022,124500,197729916610,5760,5780,5790,5750,94531
20241022,124400,197184611410,5780,5810,5830,5740,153692
20241022,124300,196297321890,5810,5870,5870,5790,99574
20241022,124200,195717973690,5860,5850,5890,5840,63543
20241022,124100,195345212610,5840,5850,5850,5830,16763
20241022,124000,195247341580,5840,5830,5850,5830,20009
20241022,123900,195130506140,5840,5850,5850,5820,40549
20241022,123800,194893942240,5830,5860,5870,5830,34366
20241022,123700,194693054190,5860,5880,5890,5840,43441
20241022,123600,194438407460,5880,5870,5880,5850,26728
20241022,123500,194281566900,5860,5860,5890,5830,53483
20241022,123400,193968305000,5850,5910,5910,5840,137903
20241022,123300,193159765160,5910,5920,5920,5870,78213
20241022,123200,192698564120,5910,5890,5930,5880,269389
20241022,123100,191107430350,5900,5850,5900,5830,144199
20241022,123000,190261527200,5840,5820,5860,5810,81671
20241022,122900,189784223540,5820,5820,5840,5780,65798
20241022,122800,189402410500,5830,5810,5840,5790,91324
20241022,122700,188870974030,5810,5840,5840,5800,81740
20241022,122600,188395599300,5840,5820,5860,5810,105562
20241022,122500,187779305690,5820,5860,5860,5770,330785
20241022,122400,185856370380,5850,5870,5880,5820,293381
20241022,122300,184142268110,5870,5900,5910,5870,177405
20241022,122200,183098508850,5900,5920,5940,5900,87720
20241022,122100,182579589990,5920,5940,5950,5900,134958
20241022,122000,181780689660,5930,5920,5980,5910,170726
20241022,121900,180765668140,5930,5980,5990,5920,237655
20241022,121800,179351447510,5980,6020,6030,5960,194564
20241022,121700,178185644220,6020,6060,6070,5990,268688
20241022,121600,176567524360,6070,6070,6080,6050,129100
20241022,121500,175784788730,6060,6120,6150,6050,418106
20241022,121400,173233663000,6110,6100,6130,6070,377223
20241022,121300,170934558170,6100,5980,6100,5980,372560
20241022,121200,168679488780,5980,6020,6030,5970,135752
20241022,121100,167865351270,6030,6010,6060,6000,275382
20241022,121000,166202628970,6010,5980,6030,5970,179201
20241022,120900,165125033930,5990,5980,6020,5960,98087
20241022,120800,164537745290,5990,5960,6000,5940,116363
20241022,120700,163843281520,5960,5990,6000,5940,247215
20241022,120600,162368872760,6000,5990,6030,5970,164245
20241022,120500,161383582150,5980,6020,6090,5970,344646
20241022,120400,159306025000,6020,5990,6030,5980,165564
20241022,120300,158310394760,5980,6010,6040,5970,214939
20241022,120200,157019982000,6010,6010,6020,5960,157157
20241022,120100,156077663570,6020,5960,6050,5960,374213
20241022,120000,153828878080,5960,5970,6040,5960,359110
20241022,115900,151673986960,5980,6010,6020,5970,353212
20241022,115800,149556359480,6010,5920,6020,5890,743999
20241022,115700,145110957880,5930,5870,5940,5840,719846
20241022,115600,140864050830,5840,5720,5900,5700,472210
20241022,115500,138108094240,5720,5680,5730,5680,16953
20241022,115400,138011241700,5690,5690,5710,5680,11485
20241022,115300,137945837890,5700,5690,5700,5680,7183
20241022,115200,137904971560,5690,5700,5720,5690,17437
20241022,115100,137805554130,5720,5740,5740,5700,19129
20241022,115000,137696007070,5730,5710,5740,5690,20869
20241022,114900,137576776010,5710,5680,5710,5670,41878
20241022,114800,137338821890,5680,5700,5710,5680,38686
20241022,114700,137118725400,5700,5720,5720,5690,32705
20241022,114600,136932156350,5720,5730,5750,5720,27482
20241022,114500,136774664980,5730,5730,5750,5720,18198
20241022,114400,136670248450,5730,5770,5770,5730,32533
20241022,114300,136483103500,5770,5780,5780,5760,50773
20241022,114200,136190177150,5770,5760,5790,5750,100500
20241022,114100,135610136140,5750,5700,5760,5700,67790
20241022,114000,135221159190,5700,5710,5720,5690,16927
20241022,113900,135124608110,5710,5720,5720,5710,10893
20241022,113800,135062323580,5710,5690,5720,5680,16875
20241022,113700,134966201190,5690,5710,5720,5690,48172
20241022,113600,134691424420,5710,5730,5750,5700,38290
20241022,113500,134472365910,5730,5770,5770,5680,77568
20241022,113400,134028472020,5770,5720,5770,5720,36915
20241022,113300,133816300830,5730,5740,5760,5710,92761
20241022,113200,133284485020,5750,5750,5780,5740,109311
20241022,113100,132654926840,5740,5730,5790,5730,208676
20241022,113000,131451990490,5740,5710,5750,5700,67839
20241022,112900,131063543940,5700,5710,5760,5700,182664
20241022,112800,130015402550,5710,5740,5740,5690,83992
20241022,112700,129535336240,5740,5680,5740,5680,140851
20241022,112600,128729803930,5680,5670,5700,5650,31485
20241022,112500,128550941630,5670,5680,5680,5640,44048
20241022,112400,128301782950,5680,5690,5690,5640,30967
20241022,112300,128126419070,5690,5640,5710,5630,84096
20241022,112200,127648944450,5640,5650,5690,5630,62993
20241022,112100,127292808560,5650,5710,5720,5650,79661
20241022,112000,126841176200,5710,5670,5720,5650,64746
20241022,111900,126473213750,5680,5690,5710,5660,72068
20241022,111800,126063086560,5700,5690,5730,5680,162882
20241022,111700,125133638730,5690,5670,5710,5650,282988
20241022,111600,123523635760,5670,5630,5700,5620,189673
20241022,111500,122449251890,5630,5590,5630,5590,43917
20241022,111400,122202712000,5600,5590,5600,5580,7317
20241022,111300,122161798430,5600,5590,5600,5580,4466
20241022,111200,122136832890,5590,5600,5600,5580,10759
20241022,111100,122076717860,5600,5590,5600,5580,10578
20241022,111000,122017539710,5590,5570,5590,5570,9565
20241022,110900,121964190470,5570,5530,5570,5530,4644
20241022,110800,121938388110,5540,5570,5570,5530,5251
20241022,110700,121909206760,5570,5540,5570,5520,14905
20241022,110600,121826652730,5540,5530,5540,5510,36121
20241022,110500,121627182850,5530,5540,5540,5530,11413
20241022,110400,121564049400,5540,5540,5560,5540,11547
20241022,110300,121500044550,5550,5540,5560,5540,12620
20241022,110200,121430013020,5540,5540,5550,5540,15372
20241022,110100,121344837230,5540,5560,5560,5540,17620
20241022,110000,121247078720,5560,5560,5570,5550,6775
20241022,105900,121209398340,5560,5580,5590,5560,11724
20241022,105800,121144074000,5580,5610,5620,5580,13838
20241022,105700,121066638370,5620,5610,5620,5600,23752
20241022,105600,120933430650,5600,5600,5610,5580,54514
20241022,105500,120628101790,5600,5580,5600,5560,27794
20241022,105400,120473087210,5570,5550,5580,5540,16891
20241022,105300,120379010010,5550,5530,5570,5530,15035
20241022,105200,120295551680,5540,5520,5540,5520,14407
20241022,105100,120215908030,5520,5540,5540,5520,12878
20241022,105000,120144693030,5540,5540,5550,5530,12659
20241022,104900,120074621730,5540,5560,5560,5520,24670
20241022,104800,119937994400,5560,5530,5570,5520,28935
20241022,104700,119777728220,5530,5560,5570,5530,63201
20241022,104600,119427166080,5560,5570,5590,5560,15151
20241022,104500,119342831030,5570,5580,5590,5570,9403
20241022,104400,119290433260,5570,5600,5600,5570,14233
20241022,104300,119210968610,5590,5580,5590,5560,20096
20241022,104200,119099033490,5580,5600,5600,5580,11667
20241022,104100,119033888480,5590,5570,5600,5570,13896
20241022,104000,118956337770,5570,5600,5600,5570,14692
20241022,103900,118874312470,5590,5610,5620,5590,33577
20241022,103800,118686005260,5610,5610,5630,5610,68589
20241022,103700,118300435250,5610,5570,5610,5570,25840
20241022,103600,118155749660,5560,5570,5580,5550,44411
20241022,103500,117908707980,5570,5580,5600,5570,17089
20241022,103400,117813298110,5580,5610,5620,5580,36730
20241022,103300,117607557630,5610,5590,5610,5570,28926
20241022,103200,117445941460,5580,5590,5620,5570,57913
20241022,103100,117121536250,5580,5580,5600,5580,25344
20241022,103000,116979890050,5580,5560,5600,5560,16963
20241022,102900,116885168520,5560,5590,5600,5550,37586
20241022,102800,116675829000,5590,5600,5610,5580,28233
20241022,102700,116517855310,5600,5560,5600,5560,31566
20241022,102600,116341601930,5570,5580,5590,5560,27851
20241022,102500,116186471790,5580,5600,5600,5580,46389
20241022,102400,115927139430,5590,5610,5610,5580,42295
20241022,102300,115690560720,5600,5580,5610,5540,78663
20241022,102200,115250579170,5580,5570,5590,5540,53045
20241022,102100,114955690410,5570,5590,5610,5570,99681
20241022,102000,114398393310,5590,5550,5600,5540,147305
20241022,101900,113576331120,5550,5540,5580,5540,103896
20241022,101800,112998663580,5550,5530,5550,5490,108563
20241022,101700,112398990260,5520,5520,5530,5510,33317
20241022,101600,112215122010,5530,5540,5540,5500,47776
20241022,101500,111951595740,5530,5500,5540,5500,89871
20241022,101400,111455445700,5500,5470,5500,5460,48668
20241022,101300,111188690570,5470,5470,5490,5450,34812
20241022,101200,110998403950,5470,5510,5510,5460,64390
20241022,101100,110645065630,5510,5480,5530,5470,175253
20241022,101000,109680216580,5480,5500,5500,5450,63700
20241022,100900,109331465570,5490,5460,5500,5440,233544
20241022,100800,108052424160,5460,5410,5460,5410,131729
20241022,100700,107337018400,5420,5400,5420,5380,143537
20241022,100600,106561376640,5410,5460,5470,5380,340977
20241022,100500,104715967300,5450,5430,5480,5430,162385
20241022,100400,103829040170,5430,5500,5510,5430,350283
20241022,100300,101917126260,5500,5630,5630,5480,451627
20241022,100200,99410272410,5620,5650,5660,5610,56027
20241022,100100,99094861760,5650,5650,5670,5620,63967
20241022,100000,98733818160,5670,5690,5710,5650,136403
20241022,095900,97958163570,5690,5650,5710,5630,168686
20241022,095800,97000191530,5650,5640,5660,5600,72553
20241022,095700,96591854990,5640,5620,5650,5610,54617
20241022,095600,96284091390,5620,5630,5640,5590,74731
20241022,095500,95864747360,5630,5620,5640,5600,69110
20241022,095400,95476538430,5610,5660,5660,5590,202026
20241022,095300,94342945290,5660,5620,5670,5610,99980
20241022,095200,93778574780,5620,5660,5670,5610,152381
20241022,095100,92920176400,5660,5650,5710,5640,94502
20241022,095000,92383348520,5650,5670,5700,5650,69560
20241022,094900,91988756800,5670,5690,5700,5640,99619
20241022,094800,91424286290,5700,5650,5710,5640,116864
20241022,094700,90760075650,5650,5680,5710,5640,174309
20241022,094600,89770969250,5690,5820,5830,5640,491685
20241022,094500,86968386340,5830,5740,5840,5730,202450
20241022,094400,85793037600,5730,5740,5780,5720,76335
20241022,094300,85354281970,5740,5780,5820,5740,149106
20241022,094200,84492164310,5780,5770,5780,5710,193554
20241022,094100,83380310910,5760,5780,5830,5720,300974
20241022,094000,81643940280,5790,5810,5870,5780,197651
20241022,093900,80495231070,5810,5870,5880,5810,258931
20241022,093800,78980607460,5850,5830,5900,5820,553529
20241022,093700,75734123950,5830,5770,5830,5750,225396
20241022,093600,74426654770,5770,5780,5820,5740,285223
20241022,093500,72780546410,5780,5860,5870,5760,424911
20241022,093400,70309791730,5870,5810,5900,5790,471833
20241022,093300,67555869080,5810,5750,5840,5740,457085
20241022,093200,64905779030,5750,5730,5800,5720,320529
20241022,093100,63057582570,5740,5760,5860,5730,818633
20241022,093000,58319761220,5770,5670,5780,5600,500300
20241022,092900,55458243410,5670,5610,5670,5580,317161
20241022,092800,53674502170,5610,5640,5660,5600,239636
20241022,092700,52325965580,5630,5660,5730,5610,435567
20241022,092600,49866433830,5660,5710,5830,5650,979958
20241022,092500,44225174070,5720,5700,5780,5660,439359
20241022,092400,41709749080,5710,5690,5750,5650,356918
20241022,092300,39674729870,5690,5720,5780,5680,409243
20241022,092200,37334449440,5710,5750,5820,5690,885238
20241022,092100,32236944450,5740,5720,5760,5680,881101
20241022,092000,27191765340,5750,5750,5750,5750,0
20241022,091900,27191765340,5750,5750,5750,5750,0
20241022,091800,27191765340,5750,5410,5750,5400,1551436
20241022,091700,18427648460,5410,5410,5440,5380,139639
20241022,091600,17672127060,5400,5360,5410,5340,195942
20241022,091500,16619141570,5340,5440,5530,5340,587489
20241022,091400,13426360800,5430,5470,5470,5380,407058
20241022,091300,11219249900,5470,5360,5480,5360,588837
20241022,091200,8025532140,5370,5320,5380,5310,223934
20241022,091100,6829243880,5320,5290,5330,5260,160599
20241022,091000,5979526350,5290,5300,5330,5270,262642
20241022,090900,4587494390,5290,5210,5320,5200,381104
20241022,090800,2577133150,5210,5210,5230,5180,54271
20241022,090700,2294879100,5210,5180,5220,5170,26951
20241022,090600,2154982980,5180,5190,5200,5170,19511
20241022,090500,2053813800,5200,5200,5220,5170,42735
20241022,090400,1831560980,5200,5160,5200,5150,21113
20241022,090300,1722330160,5150,5190,5210,5150,55530
20241022,090200,1434693860,5190,5160,5190,5150,28503
20241022,090100,1287328540,5170,5210,5210,5130,95522
20241022,090000,793983520,5200,5230,5230,5190,134085